Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.46 | 38.61 | 38.00 | 38.07 | 1,187,038 | -0.69(-1.79%) |
May 30, 2023 | 39.24 | 39.25 | 38.66 | 38.76 | 861,424 | -0.30(-0.76%) |
May 26, 2023 | 38.54 | 39.08 | 38.46 | 39.06 | 733,216 | +0.57(+1.49%) |
May 25, 2023 | 38.05 | 38.73 | 38.00 | 38.48 | 2,296,029 | +0.67(+1.76%) |
May 24, 2023 | 37.99 | 38.02 | 37.73 | 37.82 | 1,173,296 | -0.61(-1.59%) |
May 23, 2023 | 38.50 | 38.94 | 38.36 | 38.43 | 912,952 | -0.29(-0.74%) |
May 22, 2023 | 38.55 | 38.78 | 38.31 | 38.72 | 546,639 | +0.31(+0.82%) |
May 19, 2023 | 38.96 | 38.98 | 38.22 | 38.40 | 804,090 | -0.35(-0.91%) |
May 18, 2023 | 38.85 | 38.85 | 38.43 | 38.75 | 769,962 | -0.25(-0.64%) |
May 17, 2023 | 38.76 | 39.00 | 38.44 | 39.00 | 1,355,990 | +0.57(+1.49%) |
May 16, 2023 | 39.17 | 39.28 | 38.33 | 38.43 | 897,561 | -0.74(-1.89%) |
May 15, 2023 | 38.48 | 39.17 | 38.48 | 39.17 | 829,626 | +0.69(+1.80%) |
May 12, 2023 | 38.60 | 38.79 | 38.23 | 38.48 | 799,678 | -0.01(-0.02%) |
May 11, 2023 | 38.01 | 38.53 | 37.84 | 38.48 | 773,046 | +0.06(+0.17%) |
May 10, 2023 | 38.57 | 38.58 | 38.03 | 38.42 | 920,156 | +0.33(+0.87%) |
May 09, 2023 | 37.95 | 38.18 | 37.69 | 38.09 | 1,017,774 | -0.35(-0.91%) |
May 08, 2023 | 38.77 | 38.84 | 38.32 | 38.44 | 892,275 | +0.10(+0.27%) |
May 05, 2023 | 37.62 | 38.42 | 37.53 | 38.34 | 1,667,964 | +1.49(+4.04%) |
May 04, 2023 | 37.12 | 37.38 | 36.61 | 36.85 | 2,480,591 | -0.56(-1.51%) |
May 03, 2023 | 37.38 | 37.90 | 37.27 | 37.41 | 1,234,300 | +0.05(+0.12%) |
May 02, 2023 | 38.41 | 38.41 | 36.90 | 37.37 | 2,039,329 | -1.22(-3.16%) |
May 01, 2023 | 38.76 | 39.06 | 38.53 | 38.59 | 1,237,989 | -0.17(-0.43%) |
Apr 28, 2023 | 38.25 | 38.76 | 38.11 | 38.75 | 942,203 | +0.23(+0.60%) |
Apr 27, 2023 | 38.22 | 38.54 | 38.17 | 38.52 | 1,010,075 | +0.60(+1.58%) |
Apr 26, 2023 | 37.63 | 38.30 | 37.56 | 37.92 | 1,352,573 | +0.30(+0.81%) |
Apr 25, 2023 | 38.73 | 38.83 | 37.60 | 37.62 | 1,372,567 | -1.53(-3.92%) |
Apr 24, 2023 | 39.29 | 39.33 | 38.97 | 39.15 | 698,393 | -0.26(-0.66%) |
Apr 21, 2023 | 39.72 | 39.81 | 39.10 | 39.41 | 1,501,191 | -0.47(-1.18%) |
Apr 20, 2023 | 39.84 | 40.17 | 39.75 | 39.88 | 704,340 | -0.29(-0.71%) |
Apr 19, 2023 | 40.01 | 40.17 | 39.81 | 40.17 | 966,208 | +0.07(+0.18%) |
Apr 18, 2023 | 40.12 | 40.31 | 40.05 | 40.09 | 794,499 | +0.09(+0.23%) |
Apr 17, 2023 | 39.90 | 40.01 | 39.46 | 40.00 | 1,373,527 | -0.06(-0.16%) |
Apr 14, 2023 | 40.32 | 40.59 | 39.97 | 40.06 | 791,059 | +0.09(+0.23%) |
Apr 13, 2023 | 39.83 | 40.03 | 39.71 | 39.97 | 834,736 | +0.31(+0.79%) |
Apr 12, 2023 | 39.78 | 40.05 | 39.56 | 39.66 | 1,094,944 | +0.08(+0.21%) |
Apr 11, 2023 | 39.40 | 39.70 | 39.30 | 39.57 | 674,859 | +0.39(+0.99%) |
Apr 10, 2023 | 38.81 | 39.20 | 38.75 | 39.19 | 677,620 | +0.11(+0.28%) |
Apr 06, 2023 | 38.97 | 39.13 | 38.63 | 39.08 | 651,217 | +0.06(+0.14%) |
Apr 05, 2023 | 39.07 | 39.26 | 38.87 | 39.02 | 995,842 | -0.22(-0.56%) |
Apr 04, 2023 | 40.00 | 40.08 | 39.14 | 39.24 | 960,840 | -0.49(-1.23%) |
Apr 03, 2023 | 39.42 | 39.78 | 39.37 | 39.73 | 944,745 | +0.54(+1.39%) |
Mar 31, 2023 | 39.01 | 39.28 | 38.95 | 39.19 | 940,498 | +0.37(+0.95%) |
Mar 30, 2023 | 38.85 | 39.08 | 38.70 | 38.82 | 1,088,193 | +0.22(+0.57%) |
Mar 29, 2023 | 38.38 | 38.74 | 38.38 | 38.60 | 1,414,094 | +0.51(+1.33%) |
Mar 28, 2023 | 38.13 | 38.28 | 37.77 | 38.09 | 963,391 | +0.03(+0.07%) |
Mar 27, 2023 | 38.34 | 38.35 | 37.79 | 38.06 | 2,311,881 | +0.67(+1.80%) |
Mar 24, 2023 | 37.02 | 37.40 | 36.67 | 37.39 | 5,788,453 | -0.06(-0.17%) |
Mar 23, 2023 | 38.13 | 38.39 | 37.31 | 37.45 | 6,638,952 | -0.38(-1.00%) |
Mar 22, 2023 | 38.13 | 38.66 | 37.81 | 37.83 | 1,152,828 | -0.23(-0.59%) |
Mar 21, 2023 | 38.43 | 38.47 | 37.96 | 38.05 | 1,026,369 | +0.43(+1.13%) |
Mar 20, 2023 | 37.97 | 38.27 | 37.35 | 37.63 | 1,807,724 | +0.06(+0.17%) |
Mar 17, 2023 | 37.59 | 37.83 | 37.34 | 37.57 | 1,831,787 | -0.20(-0.53%) |
Mar 16, 2023 | 36.82 | 38.12 | 36.64 | 37.77 | 1,782,993 | +0.56(+1.51%) |
Mar 15, 2023 | 36.98 | 37.21 | 36.54 | 37.20 | 1,937,161 | -0.79(-2.07%) |
Mar 14, 2023 | 38.54 | 38.59 | 37.56 | 37.99 | 2,464,512 | +0.55(+1.47%) |
Mar 13, 2023 | 37.02 | 37.84 | 36.16 | 37.44 | 3,090,254 | -0.32(-0.84%) |
Mar 10, 2023 | 38.19 | 38.60 | 37.59 | 37.76 | 2,539,245 | -0.73(-1.90%) |
Mar 09, 2023 | 40.09 | 40.20 | 38.33 | 38.49 | 1,760,562 | -1.76(-4.36%) |
Mar 08, 2023 | 40.63 | 40.64 | 40.00 | 40.24 | 744,788 | -0.39(-0.96%) |
Mar 07, 2023 | 41.78 | 41.82 | 40.54 | 40.63 | 959,382 | -1.26(-3.00%) |
Mar 06, 2023 | 41.97 | 42.27 | 41.76 | 41.89 | 781,694 | -0.08(-0.19%) |
Mar 03, 2023 | 41.31 | 42.01 | 41.29 | 41.97 | 820,882 | +0.69(+1.67%) |
Mar 02, 2023 | 41.34 | 41.34 | 40.82 | 41.28 | 783,097 | -0.25(-0.61%) |